Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.391 6.520 6.359 6.520 208,286 +0.19(+3.06%)
Sep 27, 2002 6.443 6.585 6.307 6.327 247,424 -0.12(-1.80%)
Sep 26, 2002 8.418 8.418 6.133 6.443 894,177 -1.79(-21.73%)
Sep 24, 2002 8.425 8.438 8.231 8.231 268,490 -0.19(-2.30%)
Sep 23, 2002 8.341 8.425 8.328 8.425 7,951 +0.02(+0.23%)
Sep 20, 2002 8.393 8.425 8.347 8.406 19,413 +0.01(+0.15%)
Sep 19, 2002 8.554 8.586 8.393 8.393 28,707 -0.11(-1.29%)
Sep 18, 2002 8.586 8.619 8.502 8.502 16,109 -0.12(-1.42%)
Sep 17, 2002 7.967 8.651 7.908 8.625 113,592 +0.63(+7.83%)
Sep 16, 2002 8.406 8.406 7.947 7.999 57,002 -0.39(-4.69%)
Sep 13, 2002 8.735 8.780 8.373 8.393 27,984 -0.36(-4.06%)
Sep 12, 2002 8.909 8.909 8.631 8.748 74,970 -0.16(-1.81%)
Sep 11, 2002 9.122 9.135 8.909 8.909 24,887 -0.15(-1.64%)
Sep 10, 2002 9.038 9.070 8.928 9.058 59,377 +0.02(+0.21%)
Sep 09, 2002 9.038 9.038 8.974 9.038 4,130 -0.03(-0.36%)
Sep 06, 2002 9.006 9.200 9.006 9.070 10,326 +0.03(+0.36%)
Sep 05, 2002 9.264 9.264 9.038 9.038 34,490 -0.15(-1.69%)
Sep 04, 2002 9.006 9.309 8.922 9.193 47,708 +0.15(+1.71%)
Sep 03, 2002 9.116 9.135 8.909 9.038 19,827 -0.06(-0.71%)
Aug 30, 2002 9.593 9.671 9.103 9.103 16,935 -0.49(-5.11%)
Aug 29, 2002 10.04 10.04 9.574 9.593 2,602,294 -0.54(-5.35%)
Aug 28, 2002 10.26 10.32 10.14 10.14 14,870 -0.06(-0.63%)
Aug 27, 2002 10.39 10.39 10.19 10.20 18,071 -0.19(-1.86%)
Aug 26, 2002 10.39 10.46 10.33 10.39 9,913 +0.05(+0.50%)
Aug 23, 2002 10.43 10.44 10.34 10.34 4,233 -0.15(-1.41%)
Aug 22, 2002 10.45 10.49 10.38 10.49 3,407 +0.06(+0.62%)
Aug 21, 2002 10.33 10.43 10.26 10.43 9,087 +0.13(+1.25%)
Aug 20, 2002 10.30 10.36 10.23 10.30 6,609 +0.10(+1.01%)
Aug 16, 2002 9.974 10.19 9.923 10.19 9,810 +0.20(+2.00%)
Aug 15, 2002 9.735 9.961 9.684 9.994 10,842 +0.24(+2.45%)
Aug 14, 2002 9.329 9.755 9.296 9.755 19,104 +0.46(+4.93%)
Aug 13, 2002 9.613 9.613 9.296 9.296 9,397 -0.32(-3.36%)
Aug 12, 2002 9.200 9.619 9.200 9.619 10,120 +0.65(+7.27%)
Aug 07, 2002 9.103 9.103 8.864 8.967 17,761 -0.10(-1.07%)
Aug 06, 2002 8.974 9.187 8.845 9.064 28,707 +0.05(+0.50%)
Aug 05, 2002 9.167 9.167 8.909 9.019 39,137 -0.15(-1.62%)
Aug 02, 2002 9.264 9.329 9.135 9.167 26,022 -0.10(-1.05%)
Aug 01, 2002 9.329 9.361 9.232 9.264 20,962 -0.12(-1.31%)
Jul 31, 2002 9.716 9.716 9.387 9.387 44,404 -0.43(-4.34%)
Jul 30, 2002 10.26 10.30 9.335 9.813 121,337 -0.59(-5.65%)
Jul 29, 2002 10.81 10.94 10.35 10.40 26,126 -0.38(-3.53%)
Jul 26, 2002 10.97 10.97 10.52 10.78 58,964 -0.16(-1.48%)
Jul 25, 2002 11.04 11.10 10.91 10.94 15,593 -0.16(-1.45%)
Jul 24, 2002 10.99 11.10 10.88 11.10 28,294 +0.10(+0.94%)
Jul 23, 2002 11.04 11.09 10.97 11.00 46,572 -0.04(-0.35%)
Jul 22, 2002 11.07 11.12 10.91 11.04 24,990 -0.06(-0.58%)
Jul 19, 2002 11.30 11.30 11.10 11.10 14,353 -0.54(-4.66%)
Jul 17, 2002 11.65 11.70 11.25 11.65 14,973 +0.45(+3.98%)
Jul 12, 2002 10.78 11.20 10.74 11.20 58,345 +0.43(+3.95%)
Jul 11, 2002 10.91 10.95 10.65 10.77 58,861 -0.14(-1.30%)
Jul 10, 2002 10.78 10.97 10.72 10.92 121,440 +0.04(+0.36%)
Jul 09, 2002 10.85 10.88 10.85 10.88 20,653 +0.03(+0.30%)
Jul 08, 2002 10.91 10.91 10.85 10.85 44,610 -0.03(-0.30%)
Jul 05, 2002 10.91 11.01 10.85 10.88 11,049 -0.03(-0.30%)
Jul 04, 2002 10.94 11.14 10.85 10.91 35,523 +0.00(+0.00%)
Jul 03, 2002 10.94 11.14 10.85 10.91 35,523 -0.05(-0.47%)
Jul 02, 2002 10.88 11.39 10.81 10.96 58,241 +0.14(+1.31%)
Jul 01, 2002 11.72 11.72 10.82 10.82 66,916 -1.06(-8.91%)
Jun 28, 2002 12.30 12.35 11.34 11.88 193,623 -0.44(-3.56%)
Jun 27, 2002 12.65 12.66 12.20 12.32 24,783 -0.21(-1.65%)
Jun 26, 2002 12.41 12.52 11.62 12.52 19,000 +0.01(+0.10%)
Jun 25, 2002 12.16 12.85 12.16 12.51 24,473 +0.65(+5.44%)
Jun 21, 2002 11.56 11.87 11.54 11.87 16,006 +0.26(+2.22%)
Jun 20, 2002 11.36 11.61 11.27 11.61 57,518 +0.21(+1.87%)
Jun 19, 2002 11.20 11.43 11.15 11.39 11,049 +0.23(+2.08%)
Jun 18, 2002 11.46 11.47 11.01 11.16 43,784 -0.34(-2.92%)
Jun 17, 2002 11.56 11.59 11.49 11.50 7,641 -0.12(-1.00%)
Jun 14, 2002 11.61 11.62 11.49 11.61 11,669 +0.06(+0.50%)
Jun 12, 2002 11.69 11.69 11.56 11.56 6,918 -0.13(-1.11%)
Jun 11, 2002 11.78 11.88 11.69 11.69 45,436 -0.13(-1.09%)
Jun 10, 2002 11.72 11.94 11.72 11.81 42,442 +0.11(+0.94%)
Jun 07, 2002 11.69 11.70 11.49 11.70 25,506 -0.03(-0.22%)
Jun 06, 2002 11.69 11.75 11.62 11.73 12,804 +0.01(+0.11%)
Jun 05, 2002 11.78 11.78 11.56 11.72 34,284 -0.87(-6.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.